KissMeData/323280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	29700	28850	30700	28300	736803	21818320950	00	0.00	N	2	850
3	20241125	28850	24950	29400	24900	1510137	42207171100	00	0.00	N	2	4200
4	20241122	24650	24300	25200	23200	680138	16552915450	00	0.00	N	2	950
5	20241121	23700	23250	25100	21000	1474050	34285829500	00	0.00	N	2	700
6	20241120	23000	26050	26800	22450	1496206	35653919500	00	0.00	N	5	-3450
7	20241119	26450	27000	27100	26000	320767	8453241450	00	0.00	N	5	-800
8	20241118	27250	26000	27300	25200	510882	13430810150	00	0.00	N	2	600
9	20241115	26650	26300	28300	24950	681588	18147729250	00	0.00	N	5	-250
10	20241114	26900	28450	28900	26300	772966	21210779200	00	0.00	N	5	-1700
11	20241113	28600	28950	29850	27650	634406	18080957300	00	0.00	N	5	-600
12	20241112	29200	30550	31000	28850	550526	16223487850	00	0.00	N	5	-1350
13	20241111	30550	31700	32600	30300	598776	18770899850	00	0.00	N	5	-1150
14	20241108	31700	31150	32300	30550	521935	16437376800	00	0.00	N	3	0
15	20241107	31700	30500	32800	29900	921657	29042071350	00	0.00	N	2	1800
16	20241106	29900	32400	33100	29700	1048527	32904304700	00	0.00	N	5	-2800
17	20241105	32700	35750	35750	32550	1145578	38835001450	00	0.00	N	5	-1450
18	20241104	34150	30000	34800	29200	2196042	72431873400	00	0.00	N	2	4700
19	20241101	29450	28300	30000	27750	801988	23162775850	00	0.00	N	2	850
20	20241031	28600	29600	30900	28000	995573	28691982400	00	0.00	N	5	-1150
21	20241030	29750	27400	30400	26200	2203027	63339514950	00	0.00	N	2	2400
22	20241029	27350	28500	29450	26950	719616	20093282600	00	0.00	N	5	-1200
23	20241028	28550	30150	31200	27250	1223407	34910014550	00	0.00	N	5	-300
24	20241025	28850	28350	32750	27800	3796299	115827706350	00	0.00	N	2	1800
25	20241024	27050	29750	30100	26300	1469719	41331986850	00	0.00	N	5	-2750
26	20241023	29800	33150	38800	25350	5678388	172210494200	00	0.00	N	5	-1400
27	20241022	31200	43900	45750	31200	1482708	56488447600	00	0.00	N	5	-13100
28	20241021	44300	43000	44900	41950	547490	23686541400	00	0.00	N	2	1650
29	20241018	42650	41300	44700	40300	938945	40107347400	00	0.00	N	2	1350
30	20241017	41300	39800	41500	38950	615766	24869821850	00	0.00	N	2	2100
31	20241016	39200	37900	40700	37850	401633	15751264400	00	0.00	N	2	50
32	20241015	39150	37350	39750	35550	763518	28840134550	00	0.00	N	2	1450
33	20241014	37700	38700	38950	35200	686870	25693821500	00	0.00	N	5	-1000
34	20241011	38700	38600	41900	38100	1106298	43749637550	00	0.00	N	5	-550
35	20241010	39250	37600	40500	35800	2163121	82066752200	00	0.00	N	2	1650
36	20241008	37600	32000	38500	31600	4086870	145402801650	00	0.00	N	2	6800
37	20241007	30800	33000	33950	30500	1767894	56681157050	00	0.00	N	5	-2900
38	20241004	33700	28900	34400	28900	2355835	74610636300	00	0.00	N	2	4900
39	20241002	28800	27950	29200	27200	1671506	47325818250	00	0.00	N	2	1700
40	20240930	27100	24250	27500	23200	2548538	66676503450	00	0.00	N	2	2850
41	20240927	24250	23100	24550	23000	1508980	36019427400	00	0.00	N	2	1250
42	20240926	23000	22500	23800	22050	1868273	42817128450	00	0.00	N	2	950
43	20240925	22050	18240	23300	18240	5184941	112892984270	00	0.00	N	2	3960
44	20240924	18090	17390	18300	16900	673597	11891335940	00	0.00	N	2	890
45	20240923	17200	16850	18100	16410	483982	8274404980	00	0.00	N	5	-100
46	20240920	17300	17850	18250	17120	643686	11255120800	00	0.00	N	5	-790
47	20240919	18090	18900	18940	17250	723702	12997393430	00	0.00	N	5	-790
48	20240913	18880	19890	20250	18590	1201677	23408814820	00	0.00	N	2	400
49	20240912	18480	18140	19140	17720	892948	16468483340	00	0.00	N	2	520
50	20240911	17960	18020	18130	17310	591055	10503334220	00	0.00	N	2	20
51	20240910	17940	19250	19260	17330	898563	16372845630	00	0.00	N	5	-1010
52	20240909	18950	17450	19280	17090	1215118	22429220690	00	0.00	N	2	1500
53	20240906	17450	17770	18430	16800	1523786	26788492900	00	0.00	N	2	890
54	20240905	16560	17010	18370	15060	2052883	33612152000	00	0.00	N	2	160
55	20240904	16400	16360	17380	16240	929790	15698917500	00	0.00	N	5	-1070
56	20240903	17470	18890	19650	17470	1205821	22047818540	00	0.00	N	5	-1530
57	20240902	19000	18500	19930	17390	1304903	24929113080	00	0.00	N	2	200
58	20240830	18800	21800	23000	18120	2834305	57378207100	00	0.00	N	5	-2600
59	20240829	21400	19900	21750	19550	989473	20480327750	00	0.00	N	2	1200
60	20240828	20200	19190	20850	18710	1311560	26212825670	00	0.00	N	2	1160
61	20240827	19040	17320	19990	17320	2728447	52305909440	00	0.00	N	2	1370
62	20240826	17670	18000	18000	17060	503377	8801330010	00	0.00	N	2	140
63	20240823	17530	16570	17750	16570	834720	14455568260	00	0.00	N	2	590
64	20240822	16940	17420	17670	16680	538414	9176750070	00	0.00	N	5	-160
65	20240821	17100	16700	17910	16180	925216	15535134120	00	0.00	N	5	-130
66	20240820	17230	16750	18590	16170	2843899	49595531870	00	0.00	N	2	1060
67	20240819	16170	18150	18200	16110	2043161	34531954060	00	0.00	N	5	-2140
68	20240816	18310	17260	18730	16240	10153821	180086614130	00	0.00	N	2	1560
69	20240814	16750	13000	16750	12910	7890433	123640538800	00	0.00	N	1	3860
70	20240813	12890	12470	13500	12350	2125281	27680296380	00	0.00	N	2	420
71	20240812	12470	11830	12980	11720	2144386	26695100340	00	0.00	N	2	970
72	20240809	11500	11740	12210	11350	1507890	17577544140	00	0.00	N	2	230
73	20240808	11270	9940	11680	9940	3152800	34789304100	00	0.00	N	2	1340
74	20240807	9930	9820	10110	9600	572105	5643784280	00	0.00	N	2	110
75	20240806	9820	8740	10350	8700	1218144	11858472290	00	0.00	N	2	1080
76	20240805	8740	9600	9700	8130	1242786	11266994040	00	0.00	N	5	-1490
77	20240802	10230	10700	10720	10040	761753	7811950060	00	0.00	N	5	-720
78	20240801	10950	11090	11180	10820	606583	6669312960	00	0.00	N	5	-350
79	20240731	11300	10820	11400	10670	918042	10170430340	00	0.00	N	2	200
80	20240730	11100	11010	11490	10900	806052	8992609050	00	0.00	N	5	-140
81	20240729	11240	10990	11500	10690	1572257	17738560380	00	0.00	N	2	570
82	20240726	10670	10710	11050	10240	1247633	13255928010	00	0.00	N	5	-100
83	20240725	10770	10100	10920	10010	1332493	14147501610	00	0.00	N	2	250
84	20240724	10520	10340	11050	10180	1638313	17579099540	00	0.00	N	5	-30
85	20240723	10550	10450	10760	10180	1777920	18568262320	00	0.00	N	2	350
86	20240722	10200	9970	11600	9550	7010491	74033009350	00	0.00	N	2	270
87	20240719	9930	8050	10080	7750	10811271	102644339480	00	0.00	N	2	2000
88	20240718	7930	7960	7980	7620	1197770	9285615990	00	0.00	N	5	-200
89	20240717	8130	8730	8730	8020	848289	7012758300	00	0.00	N	5	-600
90	20240716	8730	8510	8860	8310	875321	7486545450	00	0.00	N	2	230
91	20240715	8500	8990	8990	8370	796186	6842655180	00	0.00	N	5	-380
92	20240712	8880	9170	9650	8720	1018723	9259407120	00	0.00	N	5	-280
93	20240711	9160	9110	9240	8800	1232537	11048902180	00	0.00	N	2	70
94	20240710	9090	9800	10270	8950	1943862	18564521110	00	0.00	N	5	-720
95	20240709	9810	9810	10400	9600	1399117	14073895620	00	0.00	N	2	110
96	20240708	9700	10110	10240	9340	987408	9583573150	00	0.00	N	5	-380
97	20240705	10080	9810	10280	9580	1626140	16223256730	00	0.00	N	2	280
98	20240704	9800	9990	10070	9500	1232668	11971649400	00	0.00	N	5	-270
99	20240703	10070	10110	10460	9910	1156840	11718570970	00	0.00	N	5	-180
100	20240702	10250	10390	10680	9900	1208565	12350979960	00	0.00	N	5	-70
101	20240701	10320	11170	11290	10120	2486316	26303926870	00	0.00	N	5	-1090
102	20240628	11410	13990	13990	11280	2552808	31276524730	00	0.00	N	5	-2040
103	20240627	13450	13800	13800	13200	991660	13381810340	00	0.00	N	5	-490
104	20240626	13940	12820	14210	12610	1895317	25546501680	00	0.00	N	2	1190
105	20240625	12750	12720	12970	12380	727654	9266207650	00	0.00	N	2	50
106	20240624	12700	12200	12730	11950	808418	10010390390	00	0.00	N	2	70
107	20240621	12630	11880	12760	11800	1050308	12985896710	00	0.00	N	2	120
108	20240620	12510	13790	13830	12220	1907117	24474136600	00	0.00	N	5	-1160
109	20240619	13670	12150	13750	11770	3183323	40978296840	00	0.00	N	2	1670
110	20240618	12000	11750	12270	11220	1312537	15412584060	00	0.00	N	2	130
111	20240617	11870	12660	12680	11400	1226844	14758298140	00	0.00	N	5	-410
112	20240614	12280	11080	12510	10620	3139050	36039191010	00	0.00	N	2	790
113	20240613	11490	13000	13000	11010	3377936	39751721400	00	0.00	N	5	-1010
114	20240612	12500	11650	13420	11560	9992345	124981261980	00	0.00	N	2	950
115	20240611	11550	10510	12280	10390	12976634	147405055510	00	0.00	N	2	1180
116	20240610	10370	10370	11060	10000	11502749	120430351080	00	0.00	N	2	900
117	20240607	9470	7580	9470	7230	20197180	171918925440	00	0.00	N	1	2180
118	20240605	7290	7140	7670	7070	3174864	23440122690	00	0.00	N	2	170
119	20240604	7120	7260	7560	7040	4997287	36181646148	00	0.00	N	5	-180
120	20240603	7300	7110	7820	7010	7725407	56960812110	00	0.00	N	2	350
121	20240531	6950	7230	7440	6890	6402540	45651623460	00	0.00	N	5	-160
122	20240530	7110	6200	7380	6010	35420816	249004279610	00	0.00	N	2	1430
123	20240529	5680	6090	6360	5650	5169241	31023119870	00	0.00	N	5	-200
124	20240528	5880	5680	6050	5440	2998441	17278682280	00	0.00	N	2	140
125	20240527	5740	5590	5990	5550	3860918	22435731780	00	0.00	N	2	190
126	20240524	5550	5520	5660	5340	1516006	8345675900	00	0.00	N	5	-50
127	20240523	5600	5410	5940	5300	6939054	39701751150	00	0.00	N	2	260
128	20240522	5340	5400	5540	5240	1606827	8658960030	00	0.00	N	5	-120
129	20240521	5460	5300	5780	5300	3578782	19902665760	00	0.00	N	2	60
130	20240520	5400	5440	5730	5240	3257291	17838832320	00	0.00	N	5	-10
131	20240517	5410	5660	5810	5380	3334369	18612470760	00	0.00	N	5	-310
132	20240516	5720	5600	6100	5500	14620825	84760826540	00	0.00	N	2	70
133	20240514	5650	4520	5900	4400	16948992	90662716220	00	0.00	N	2	1065
134	20240513	4585	4765	4815	4565	1541957	7169084525	00	0.00	N	5	-240
135	20240510	4825	4865	5100	4760	3063070	15006869800	00	0.00	N	5	-75
136	20240509	4900	4950	5340	4760	12715531	64136650350	00	0.00	N	2	365
137	20240508	4535	4385	4680	4380	8207969	37435650720	00	0.00	N	2	245
138	20240507	4290	4190	4640	4100	14788037	65684878985	00	0.00	N	2	240
139	20240503	4050	3785	4470	3785	11189222	47017666275	00	0.00	N	2	290
140	20240502	3760	3685	3770	3650	209917	778789235	00	0.00	N	2	70
141	20240430	3690	3820	3820	3670	369498	1375606815	00	0.00	N	5	-125
142	20240429	3815	3685	3855	3685	544669	2062151740	00	0.00	N	2	135
143	20240426	3680	3510	3865	3500	1258172	4683100595	00	0.00	N	2	210
144	20240425	3470	3365	3670	3350	805756	2844386135	00	0.00	N	2	105
145	20240424	3365	3400	3450	3350	261743	890215030	00	0.00	N	2	60
146	20240423	3305	3350	3470	3305	456171	1537267780	00	0.00	N	5	-10
147	20240422	3315	3560	3610	3260	726166	2451673455	00	0.00	N	5	-205
148	20240419	3520	3685	3685	3390	553460	1935601095	00	0.00	N	5	-180
149	20240418	3700	3550	3705	3520	159218	583480135	00	0.00	N	2	135
150	20240417	3565	3650	3730	3560	255157	927129455	00	0.00	N	5	-85
151	20240416	3650	3520	3670	3515	385326	1385484275	00	0.00	N	2	75
152	20240415	3575	3680	3680	3460	498085	1758624730	00	0.00	N	5	-125
153	20240412	3700	3760	3760	3605	411511	1519288355	00	0.00	N	5	-15
154	20240411	3715	3730	3790	3685	439575	1638986760	00	0.00	N	5	-120
155	20240409	3835	3810	4190	3785	1668339	6602359680	00	0.00	N	2	50
156	20240408	3785	4045	4140	3780	564134	2179637320	00	0.00	N	5	-255
157	20240405	4040	4000	4070	3880	556134	2197604650	00	0.00	N	5	-45
158	20240404	4085	4100	4160	4055	447416	1836089370	00	0.00	N	2	45
159	20240403	4040	4165	4195	4015	493270	2003149005	00	0.00	N	5	-105
160	20240402	4145	4280	4350	4140	866981	3628464495	00	0.00	N	5	-135
161	20240401	4280	4310	4430	4270	628996	2735165030	00	0.00	N	3	0
162	20240329	4280	4350	4450	4240	463388	2000048775	00	0.00	N	5	-35
163	20240328	4315	4315	4455	4230	1009493	4345911360	00	0.00	N	2	60
164	20240327	4255	4630	4680	4155	1881165	8128193555	00	0.00	N	5	-415
165	20240326	4670	4525	4720	4435	1149210	5327436660	00	0.00	N	2	150
166	20240325	4520	4380	4770	4330	2427488	11267258435	00	0.00	N	2	130
167	20240322	4390	4165	4445	4165	1069616	4651430530	00	0.00	N	2	230
168	20240321	4160	4205	4295	4140	365436	1536022140	00	0.00	N	2	15
169	20240320	4145	4150	4495	4115	999352	4277625960	00	0.00	N	5	-5
170	20240319	4150	4215	4215	4095	270423	1115485680	00	0.00	N	5	-65
171	20240318	4215	4170	4315	4150	249773	1055369425	00	0.00	N	2	45
172	20240315	4170	4205	4240	4030	392269	1618187415	00	0.00	N	5	-35
173	20240314	4205	4260	4265	4135	330473	1384704945	00	0.00	N	5	-60
174	20240313	4265	4455	4455	4255	406624	1760217330	00	0.00	N	5	-65
175	20240312	4330	4320	4350	4200	401716	1715577740	00	0.00	N	2	5
176	20240311	4325	4390	4390	4145	784267	3318529900	00	0.00	N	5	-105
177	20240308	4430	4445	4520	4325	755708	3328347925	00	0.00	N	2	40
178	20240307	4390	4435	4690	4305	2428490	10995679985	00	0.00	N	2	95
179	20240306	4295	4430	4430	4275	632736	2746645270	00	0.00	N	5	-185
180	20240305	4480	4540	4620	4425	977537	4398163330	00	0.00	N	5	-75
181	20240304	4555	4330	4565	4330	1194285	5331832540	00	0.00	N	2	240
182	20240229	4315	4375	4410	4250	496971	2146288780	00	0.00	N	5	-110
183	20240228	4425	4165	4530	4165	1269021	5586744705	00	0.00	N	2	185
184	20240227	4240	4110	4315	4070	692741	2889008915	00	0.00	N	2	85
185	20240226	4155	4170	4260	4095	585906	2450020070	00	0.00	N	5	-15
186	20240223	4170	4360	4685	4170	3086405	13680826420	00	0.00	N	5	-125
187	20240222	4295	4195	4875	4145	10212683	46827912145	00	0.00	N	2	175
188	20240221	4120	4080	4160	4005	479674	1959364740	00	0.00	N	5	-40
189	20240220	4160	4210	4265	4050	522708	2171416185	00	0.00	N	5	-50
190	20240219	4210	4215	4265	4135	400675	1679801925	00	0.00	N	5	-40
191	20240216	4250	4435	4445	4250	554464	2384273340	00	0.00	N	5	-185
192	20240215	4435	4710	4720	4420	725754	3259473355	00	0.00	N	5	-170
193	20240214	4605	4395	4620	4330	955185	4312019485	00	0.00	N	2	85
194	20240213	4520	4275	4700	4250	2353425	10688395245	00	0.00	N	2	290
195	20240208	4230	3945	4260	3880	1562515	6541312060	00	0.00	N	2	360
196	20240207	3870	4005	4005	3825	513818	1988749690	00	0.00	N	5	-140
197	20240206	4010	3940	4085	3790	904217	3545876855	00	0.00	N	2	60
198	20240205	3950	4055	4075	3900	802986	3181059455	00	0.00	N	5	-105
199	20240202	4055	4250	4320	4055	955633	3981983245	00	0.00	N	5	-155
200	20240201	4210	4230	4340	4125	890057	3741788650	00	0.00	N	5	-110
201	20240131	4320	4480	4495	4280	827551	3618513950	00	0.00	N	5	-130
202	20240130	4450	4680	4700	4380	1111695	4995124315	00	0.00	N	5	-225
203	20240129	4675	4755	4875	4595	1440883	6815102100	00	0.00	N	5	-80
204	20240126	4755	4825	4995	4670	2508470	12100579050	00	0.00	N	5	-435
205	20240125	5190	5150	5490	4980	6112126	32071336310	00	0.00	N	5	-60
206	20240124	5250	5160	5300	4945	4434635	22793748640	00	0.00	N	2	40
207	20240123	5210	4660	5870	4560	27641090	147789230255	00	0.00	N	2	690
208	20240122	4520	4585	4650	4325	4188949	18923024775	00	0.00	N	2	140
209	20240119	4380	4485	4630	4250	3854998	17115872765	00	0.00	N	2	80
210	20240118	4300	4040	4330	3900	2788527	11691602610	00	0.00	N	2	315
211	20240117	3985	4145	4150	3900	733910	2928491055	00	0.00	N	5	-120
212	20240116	4105	4235	4360	4010	1206981	5038941515	00	0.00	N	5	-80
213	20240115	4185	3870	4245	3785	2252828	9246310775	00	0.00	N	2	375
214	20240112	3810	3935	3935	3730	864760	3296183100	00	0.00	N	5	-135
215	20240111	3945	4090	4090	3910	1097160	4364061050	00	0.00	N	5	-195
216	20240110	4140	4400	4400	4070	1340755	5605481225	00	0.00	N	5	-220
217	20240109	4360	4390	4575	4225	3291921	14516262265	00	0.00	N	2	70
218	20240108	4290	4250	4475	4240	1642054	7172008745	00	0.00	N	5	-50
219	20240105	4340	4570	4700	4205	3482080	15394744590	00	0.00	N	2	40
220	20240104	4300	4300	4630	4060	5024645	21872245815	00	0.00	N	5	-80
221	20240103	4380	4150	4455	4030	3354418	14324349480	00	0.00	N	2	150
222	20240102	4230	3905	4290	3895	3915266	16352583565	00	0.00	N	2	320
223	20231228	3910	3905	3945	3605	1430309	5487774435	00	0.00	N	5	-15
224	20231227	3925	4000	4060	3900	1776036	7024683930	02	0.00	N	5	-40
225	20231226	3965	3840	4165	3820	3185859	12804051405	00	0.00	N	2	130
226	20231222	3835	4270	4620	3835	13930972	60341971455	00	0.00	N	5	-320
227	20231221	4155	3935	4155	3920	2133868	8606226185	00	0.00	N	2	65
228	20231220	4090	4000	4090	3925	2338335	9410064805	00	0.00	N	2	60
229	20231219	4030	3870	4085	3750	4755962	18821202925	00	0.00	N	2	100
230	20231218	3930	3790	3945	3780	3189803	12336016030	00	0.00	N	2	30
231	20231215	3900	4090	4110	3870	3646914	14353816295	00	0.00	N	5	-285
232	20231214	4185	4275	4285	3995	6203784	25709118985	00	0.00	N	5	-165
233	20231213	4350	4235	4925	4170	45175376	202805778555	00	0.00	N	2	485
234	20231212	3865	3045	3865	3040	21824360	77538236635	00	0.00	N	1	890
235	20231211	2975	2905	3260	2845	4242924	13089693495	00	0.00	N	2	75
236	20231208	2900	2615	2920	2610	3142359	8895061100	00	0.00	N	2	330
237	20231207	2570	2595	2655	2540	239702	621821660	00	0.00	N	5	-25
238	20231206	2595	2610	2650	2595	196754	514728325	00	0.00	N	2	15
239	20231205	2580	2730	2730	2555	446254	1182484110	00	0.00	N	5	-185
240	20231204	2765	2740	2800	2680	445177	1215111095	00	0.00	N	2	30
241	20231201	2735	2775	2820	2700	480454	1319175885	00	0.00	N	5	-10
242	20231130	2745	2825	2845	2670	1285938	3534690960	00	0.00	N	5	-75
243	20231129	2820	2530	2960	2425	5982155	16617964165	00	0.00	N	2	290
244	20231128	2530	2575	2590	2500	220946	559646560	00	0.00	N	5	-45
245	20231127	2575	2555	2575	2500	163756	412871810	00	0.00	N	2	20
246	20231124	2555	2525	2585	2520	107673	274284975	00	0.00	N	2	25
247	20231123	2530	2645	2685	2525	254106	653674985	00	0.00	N	5	-115
248	20231122	2645	2710	2740	2630	157718	419168880	00	0.00	N	5	-65
249	20231121	2710	2725	2745	2695	98479	267459915	00	0.00	N	5	-10
250	20231120	2720	2675	2760	2650	153509	415513880	00	0.00	N	2	45
251	20231117	2675	2735	2735	2660	186061	499006690	00	0.00	N	5	-60
252	20231116	2735	2765	2775	2690	279276	763677290	00	0.00	N	5	-25
253	20231115	2760	2740	2830	2720	607838	1678676125	00	0.00	N	2	80
254	20231114	2680	2565	2930	2530	3510616	9795079165	00	0.00	N	2	115
255	20231113	2565	2660	2765	2530	170204	444865865	00	0.00	N	5	-115
256	20231110	2680	2650	2700	2585	121142	319820450	00	0.00	N	2	15
257	20231109	2665	2700	2775	2640	108242	291676065	00	0.00	N	5	-55
258	20231108	2720	2750	2815	2705	172363	472287140	00	0.00	N	5	-25
259	20231107	2745	2785	2830	2650	195132	533361180	00	0.00	N	5	-10
260	20231106	2755	2790	2790	2630	309146	837581080	00	0.00	N	2	85
261	20231103	2670	2610	2680	2545	234029	610624910	00	0.00	N	2	80
262	20231102	2590	2520	2625	2510	278573	721113995	00	0.00	N	2	140
263	20231101	2450	2390	2520	2390	205626	505345785	00	0.00	N	2	50
264	20231031	2400	2505	2520	2370	241514	584108265	00	0.00	N	5	-95
265	20231030	2495	2505	2555	2400	159889	396845575	00	0.00	N	5	-10
266	20231027	2505	2560	2710	2465	694293	1784681635	00	0.00	N	5	-55
267	20231026	2560	2630	2700	2555	279555	725743685	00	0.00	N	5	-140
268	20231025	2700	2745	2920	2625	838153	2307250255	00	0.00	N	5	-70
269	20231024	2770	2655	2780	2560	621961	1657844320	00	0.00	N	2	115
270	20231023	2655	2495	2790	2495	706323	1879684530	00	0.00	N	2	100
271	20231020	2555	2690	2720	2530	746657	1947797120	00	0.00	N	5	-215
272	20231019	2770	2935	2950	2700	980672	2740142270	00	0.00	N	5	-235
273	20231018	3005	2910	3450	2810	5896201	18961707835	00	0.00	N	2	95
274	20231017	2910	2835	2950	2835	230739	669149315	00	0.00	N	2	40
275	20231016	2870	2805	2880	2750	196994	552106775	00	0.00	N	2	65
276	20231013	2805	2900	2900	2770	277877	782993415	00	0.00	N	5	-100
277	20231012	2905	2935	2935	2880	178481	517642815	00	0.00	N	2	5
278	20231011	2900	2790	2930	2790	168777	486083460	00	0.00	N	2	130
279	20231010	2770	2890	2960	2735	293702	834385425	00	0.00	N	5	-30
280	20231006	2800	2750	2875	2750	128277	364198425	00	0.00	N	2	50
281	20231005	2750	2895	2930	2750	235913	665253135	00	0.00	N	5	-120
282	20231004	2870	2920	2945	2810	219197	624989450	00	0.00	N	5	-80
283	20230927	2950	2810	2995	2800	287443	836007995	00	0.00	N	2	90
284	20230926	2860	2960	3030	2820	298342	859697810	00	0.00	N	5	-90
285	20230925	2950	3090	3165	2900	414386	1243762870	00	0.00	N	5	-170
286	20230922	3120	3100	3200	3045	325452	1019207935	00	0.00	N	5	-90
287	20230921	3210	3330	3360	3200	549073	1788996390	00	0.00	N	5	-190
288	20230920	3400	3355	3425	3330	480767	1623083415	00	0.00	N	2	40
289	20230919	3360	3240	3425	3240	486222	1628883105	00	0.00	N	2	105
290	20230918	3255	3225	3290	3165	387110	1256848230	00	0.00	N	5	-55
291	20230915	3310	3460	3550	3310	1214793	4106714780	00	0.00	N	5	-140
292	20230914	3450	3415	3505	3330	1011954	3480004275	00	0.00	N	2	35
293	20230913	3415	3450	3550	3345	1574924	5390881795	00	0.00	N	5	-75
294	20230912	3490	3630	3875	3430	5243019	19450838505	00	0.00	N	5	-60
295	20230911	3550	3560	3635	3395	1503373	5257710935	00	0.00	N	2	25
296	20230908	3525	3465	3650	3330	2642670	9352514055	00	0.00	N	2	5
297	20230907	3520	3350	3960	3320	14299344	52663325420	00	0.00	N	2	155
298	20230906	3365	3405	3415	3250	1058618	3521039205	00	0.00	N	5	-15
299	20230905	3380	3205	3425	3150	2157384	7220216370	00	0.00	N	2	195
300	20230904	3185	3290	3290	3165	873449	2806116975	00	0.00	N	5	-110
301	20230901	3295	3260	3350	3140	952312	3093174155	00	0.00	N	2	95
302	20230831	3200	3360	3360	3180	795927	2575323515	00	0.00	N	5	-130
303	20230830	3330	3290	3385	3270	1097927	3659392945	00	0.00	N	2	90
304	20230829	3240	3390	3520	3200	1597838	5354010235	00	0.00	N	5	-65
305	20230828	3305	3410	3450	3235	1153869	3823700040	00	0.00	N	5	-65
306	20230825	3370	3355	3425	3205	1549695	5175496630	00	0.00	N	5	-60
307	20230824	3430	3280	3635	3235	10986999	38223887005	00	0.00	N	2	295
308	20230823	3135	3145	3265	3090	2184988	6940792210	00	0.00	N	5	-70
309	20230822	3205	3400	3615	3175	5635089	19211482800	00	0.00	N	5	-105
310	20230821	3310	3405	3585	3270	6892743	23656297065	00	0.00	N	5	-60
311	20230818	3370	3800	4080	3335	20695140	78766105115	00	0.00	N	5	-370
312	20230817	3740	2880	3740	2770	34445104	122833318990	00	0.00	N	1	860
313	20230816	2880	2760	2970	2625	1355678	3800367435	00	0.00	N	2	120
314	20230814	2760	2850	2855	2710	441219	1214213360	00	0.00	N	5	-95
315	20230811	2855	2830	2960	2800	558882	1604375785	00	0.00	N	2	55
316	20230810	2800	2845	2845	2710	601694	1660521870	00	0.00	N	5	-100
317	20230809	2900	2865	2920	2830	398559	1144330080	00	0.00	N	2	35
318	20230808	2865	2955	2985	2830	760137	2195046465	00	0.00	N	5	-65
319	20230807	2930	2925	3035	2905	831192	2452531575	00	0.00	N	2	5
320	20230804	2925	3070	3070	2915	627763	1872464040	00	0.00	N	5	-100
321	20230803	3025	3105	3155	2920	1140041	3437010360	00	0.00	N	5	-125
322	20230802	3150	3560	3720	3135	2827225	9818025405	00	0.00	N	5	-405
323	20230801	3555	3495	3575	3355	1677897	5854956160	00	0.00	N	2	25
324	20230731	3530	3465	3530	3250	1304570	4428094340	00	0.00	N	2	115
325	20230728	3415	3235	3435	3150	1030365	3420383130	00	0.00	N	2	175
326	20230727	3240	3120	3290	3005	780484	2480671530	00	0.00	N	2	95
327	20230726	3145	3370	3445	2725	2087434	6609504050	00	0.00	N	5	-230
328	20230725	3375	3635	3655	3285	2410569	8362059285	00	0.00	N	5	-350
329	20230724	3725	3900	3945	3515	3735095	13957375740	00	0.00	N	5	-75
330	20230721	3800	3700	3800	3600	1169203	4338518755	00	0.00	N	5	-40
331	20230720	3840	3590	3870	3580	2199308	8245948020	00	0.00	N	2	245
332	20230719	3595	3570	3680	3530	1879969	6764188840	00	0.00	N	5	-205
333	20230718	3800	3760	3925	3505	4309194	15860711230	00	0.00	N	3	0
334	20230717	3800	3840	4065	3710	8371860	32403894245	00	0.00	N	2	5
335	20230714	3795	3400	4280	3380	47035000	184886627160	00	0.00	N	2	350
336	20230713	3445	2745	3445	2740	39547484	130625193345	00	0.00	N	1	795
337	20230712	2650	2595	2820	2545	8418177	22727155320	00	0.00	N	2	190
338	20230711	2460	2360	2530	2360	808296	1982697375	00	0.00	N	2	85
339	20230710	2375	2330	2470	2290	413204	980230345	00	0.00	N	2	35
340	20230707	2340	2315	2415	2310	459861	1081533565	00	0.00	N	5	-15
341	20230706	2355	2535	2535	2350	750101	1819612195	00	0.00	N	5	-185
342	20230705	2540	2650	2675	2500	1233601	3174680960	00	0.00	N	5	-160
343	20230704	2700	2670	2715	2600	1814226	4854154440	00	0.00	N	2	60
344	20230703	2640	2455	2710	2440	2829438	7487776235	00	0.00	N	2	190
345	20230630	2450	2600	2600	2440	907591	2255556020	00	0.00	N	5	-155
346	20230629	2605	2485	2730	2485	2843143	7471510380	00	0.00	N	2	120
347	20230628	2485	2550	2590	2450	848505	2120196035	00	0.00	N	5	-55
348	20230627	2540	2650	2650	2525	730725	1874468275	00	0.00	N	5	-110
349	20230626	2650	2520	2655	2480	985945	2532466855	00	0.00	N	2	85
350	20230623	2565	2670	2720	2565	931949	2462608670	00	0.00	N	5	-85
351	20230622	2650	2675	2760	2620	1288713	3440840630	00	0.00	N	5	-80
352	20230621	2730	2615	2900	2540	8065081	22258166795	00	0.00	N	2	90
353	20230620	2640	2620	2720	2560	2041849	5418056965	00	0.00	N	2	20
354	20230619	2620	2695	2775	2620	3989217	10752815725	00	0.00	N	5	-45
355	20230616	2665	2490	2850	2450	24539730	66540732740	00	0.00	N	2	175
356	20230615	2490	2160	2740	2140	29132272	74727992285	00	0.00	N	2	330
357	20230614	2160	2255	2270	2130	579257	1268804365	00	0.00	N	5	-95
358	20230613	2255	2280	2300	2235	269015	607422020	00	0.00	N	5	-25
359	20230612	2280	2290	2350	2235	532307	1216661970	00	0.00	N	2	5
360	20230609	2275	2190	2345	2180	1532715	3486506470	00	0.00	N	2	85
361	20230608	2190	2190	2280	2150	897432	1999937825	00	0.00	N	3	0
362	20230607	2190	2160	2210	2095	284648	615105375	00	0.00	N	2	35
363	20230605	2155	2195	2270	2140	544775	1191561390	00	0.00	N	5	-25
364	20230602	2180	2120	2250	2115	862015	1891139310	00	0.00	N	2	90
365	20230601	2090	2125	2135	2030	720108	1496248565	00	0.00	N	5	-50
366	20230531	2140	2140	2325	2095	2831416	6355698985	00	0.00	N	2	5
367	20230530	2135	2050	2250	2015	1282876	2758050400	00	0.00	N	2	90
368	20230526	2045	2000	2195	1981	1586743	3334019862	00	0.00	N	2	64
369	20230525	1981	1930	1994	1930	300419	593598983	00	0.00	N	2	36
370	20230524	1945	1950	1950	1920	54205	104836036	00	0.00	N	5	-5
371	20230523	1950	1960	1980	1931	70819	138178396	00	0.00	N	5	-10
372	20230522	1960	1922	1990	1906	138754	270806731	00	0.00	N	2	39
373	20230519	1921	1920	1950	1900	105558	203897087	00	0.00	N	2	21
374	20230518	1900	1837	1915	1837	172153	324538589	00	0.00	N	2	65
375	20230517	1835	1812	1877	1794	117968	218355795	00	0.00	N	2	23
376	20230516	1812	1825	1853	1780	145343	262322547	00	0.00	N	5	-13
377	20230515	1825	1871	1878	1809	186852	341061405	00	0.00	N	5	-57
378	20230512	1882	1950	1970	1882	185722	352162171	00	0.00	N	5	-68
379	20230511	1950	1880	2130	1880	887467	1767817269	00	0.00	N	2	70
380	20230510	1880	1852	1890	1843	74226	138987115	00	0.00	N	2	16
381	20230509	1864	1887	1900	1839	110809	206165793	00	0.00	N	5	-23
382	20230508	1887	1887	1930	1887	115067	218566807	00	0.00	N	5	-3
383	20230504	1890	1890	1906	1865	112330	211802313	00	0.00	N	5	-38
384	20230503	1928	1897	1949	1891	135597	259776298	00	0.00	N	2	31
385	20230502	1897	1855	1920	1854	121644	228392592	00	0.00	N	2	18
386	20230428	1879	1946	1950	1865	218276	412455794	00	0.00	N	5	-42
387	20230427	1921	1850	1932	1845	95819	179970840	00	0.00	N	2	46
388	20230426	1875	1884	1950	1863	76743	145380677	00	0.00	N	5	-23
389	20230425	1898	1946	1962	1876	244403	465484789	00	0.00	N	5	-48
390	20230424	1946	2035	2035	1946	392544	772305007	00	0.00	N	5	-89
391	20230421	2035	2055	2080	1996	236425	477524897	00	0.00	N	5	-20
392	20230420	2055	2150	2175	2050	267680	560992370	00	0.00	N	5	-120
393	20230419	2175	2105	2220	2065	437294	947142845	00	0.00	N	2	85
394	20230418	2090	2145	2145	2060	214339	448053505	00	0.00	N	5	-30
395	20230417	2120	2095	2130	2035	261113	542183875	00	0.00	N	2	25
396	20230414	2095	2060	2125	2060	249961	522484585	00	0.00	N	2	40
397	20230413	2055	2100	2105	2040	277186	570940225	00	0.00	N	5	-55
398	20230412	2110	2135	2160	2090	231459	492782985	00	0.00	N	5	-20
399	20230411	2130	2055	2150	2000	435612	903086920	00	0.00	N	2	65
400	20230410	2065	2170	2200	2020	705555	1485187015	00	0.00	N	5	-105
401	20230407	2170	2140	2175	2100	405324	867440145	00	0.00	N	2	35
402	20230406	2135	2240	2240	2130	520236	1123407215	00	0.00	N	5	-110
403	20230405	2245	2335	2335	2230	430803	973324890	00	0.00	N	5	-55
404	20230404	2300	2280	2350	2245	396866	913091060	00	0.00	N	2	25
405	20230403	2275	2290	2335	2240	347195	788992615	00	0.00	N	5	-10
406	20230331	2285	2325	2325	2245	406230	921294445	00	0.00	N	5	-40
407	20230330	2325	2410	2430	2305	724404	1715702125	00	0.00	N	5	-85
408	20230329	2410	2450	2450	2340	731523	1735161835	00	0.00	N	5	-20
409	20230328	2430	2295	2435	2290	1059039	2532191775	00	0.00	N	2	135
410	20230327	2295	2360	2390	2250	432773	996878180	00	0.00	N	5	-65
411	20230324	2360	2280	2400	2270	876004	2050364300	00	0.00	N	2	105
412	20230323	2255	2235	2340	2200	529113	1205326230	00	0.00	N	2	15
413	20230322	2240	2260	2275	2190	357197	793712165	00	0.00	N	3	0
414	20230321	2240	2370	2370	2240	406321	928469735	00	0.00	N	5	-110
415	20230320	2350	2300	2390	2240	511423	1182998015	00	0.00	N	2	35
416	20230317	2315	2295	2365	2270	598226	1385900335	00	0.00	N	2	50
417	20230316	2265	2260	2300	2170	396892	894573500	00	0.00	N	2	5
418	20230315	2260	2230	2320	2220	712421	1617326280	00	0.00	N	2	75
419	20230314	2185	2275	2275	2145	495463	1087014030	00	0.00	N	5	-90
420	20230313	2275	2185	2295	2085	728243	1588978245	00	0.00	N	2	80
421	20230310	2195	2175	2340	2135	901318	2018505565	00	0.00	N	5	-15
422	20230309	2210	2350	2350	2200	864069	1960114920	00	0.00	N	5	-155
423	20230308	2365	2330	2395	2285	945535	2201504265	00	0.00	N	5	-5
424	20230307	2370	2510	2535	2370	1385881	3359940220	00	0.00	N	5	-195
425	20230306	2565	2575	2655	2460	1592070	4082615985	00	0.00	N	2	35
426	20230303	2530	2635	2675	2515	1112959	2868485850	00	0.00	N	5	-105
427	20230302	2635	2665	2820	2600	3066860	8324832925	00	0.00	N	5	-20
428	20230228	2655	2810	2850	2645	2654809	7231041900	00	0.00	N	5	-70
429	20230227	2725	2640	2965	2465	15031232	41191384635	00	0.00	N	2	255
430	20230224	2470	2350	2545	2280	2668533	6390083030	00	0.00	N	2	125
431	20230223	2345	2370	2420	2310	1655184	3926577875	00	0.00	N	5	-40
432	20230222	2385	2275	2505	2240	4967306	11808379340	00	0.00	N	2	45
433	20230221	2340	2315	2365	2265	1972495	4563292105	00	0.00	N	3	0
434	20230220	2340	2215	2460	2205	7891843	18596942075	00	0.00	N	2	75
435	20230217	2265	2170	2320	2095	11696054	25935147255	00	0.00	N	2	130
436	20230216	2135	1818	2350	1810	21812722	48072454455	00	0.00	N	2	316
437	20230215	1819	1884	1884	1802	278592	512424916	00	0.00	N	5	-65
438	20230214	1884	1891	1910	1839	320446	598450426	00	0.00	N	5	-5
439	20230213	1889	1830	1903	1827	303025	568538499	00	0.00	N	2	64
440	20230210	1825	1933	1933	1820	415790	764587485	00	0.00	N	5	-75
441	20230209	1900	1910	1910	1863	273528	515829494	00	0.00	N	5	-10
442	20230208	1910	1848	1923	1846	492178	932912834	00	0.00	N	2	69
443	20230207	1841	1875	1875	1829	326098	603451148	00	0.00	N	5	-34
444	20230206	1875	1813	1986	1790	966083	1828236274	00	0.00	N	2	84
445	20230203	1791	1712	1843	1710	599971	1068557431	00	0.00	N	2	80
446	20230202	1711	1725	1730	1701	241190	412134669	00	0.00	N	2	4
447	20230201	1707	1661	1710	1661	463676	789623678	00	0.00	N	2	46
448	20230131	1661	1650	1669	1635	121640	201399771	00	0.00	N	2	15
449	20230130	1646	1672	1672	1620	264303	431447807	00	0.00	N	5	-26
450	20230127	1672	1723	1723	1667	426221	717346037	00	0.00	N	5	-50
451	20230126	1722	1740	1750	1716	137146	236226666	00	0.00	N	5	-8
452	20230125	1730	1740	1750	1713	128106	221408502	00	0.00	N	5	-10
453	20230120	1740	1760	1760	1715	156198	270253945	00	0.00	N	5	-20
454	20230119	1760	1730	1775	1705	213166	371426345	00	0.00	N	2	10
455	20230118	1750	1775	1775	1705	181707	314177025	00	0.00	N	5	-30
456	20230117	1780	1770	1795	1750	198641	351161205	00	0.00	N	2	5
457	20230116	1775	1770	1785	1745	114245	201724900	00	0.00	N	2	5
458	20230113	1770	1805	1805	1745	168878	297383740	00	0.00	N	5	-20
459	20230112	1790	1765	1790	1740	133433	235247350	00	0.00	N	2	30
460	20230111	1760	1740	1780	1735	128831	225931755	00	0.00	N	2	20
461	20230110	1740	1760	1775	1715	193045	334516305	00	0.00	N	5	-25
462	20230109	1765	1765	1775	1745	156031	274369205	00	0.00	N	3	0
463	20230106	1765	1690	1780	1675	162838	283153715	00	0.00	N	2	75
464	20230105	1690	1685	1695	1650	143936	240801110	00	0.00	N	2	15
465	20230104	1675	1585	1685	1585	145086	238310580	00	0.00	N	2	45
466	20230103	1630	1595	1630	1500	335564	523007500	00	0.00	N	2	15
467	20230102	1615	1720	1720	1615	247574	409823680	00	0.00	N	5	-105
468	20221229	1720	1730	1745	1620	259359	434177440	00	0.00	N	5	-40
469	20221228	1760	1715	1775	1690	145733	253326845	02	0.00	N	2	60
470	20221227	1700	1625	1705	1620	209100	348850780	00	0.00	N	2	80
471	20221226	1620	1750	1750	1595	514034	843913815	00	0.00	N	5	-120
472	20221223	1740	1820	1820	1730	286694	503613060	00	0.00	N	5	-90
473	20221222	1830	1800	1845	1800	263548	480240485	00	0.00	N	2	45
474	20221221	1785	1770	1820	1755	468630	840879785	00	0.00	N	2	15
475	20221220	1770	1925	1930	1755	1333930	2419638305	00	0.00	N	5	-220
476	20221219	1990	2140	2145	1990	785628	1606010080	00	0.00	N	5	-70
477	20221216	2060	2055	2155	2015	2131901	4428330975	00	0.00	N	2	15
478	20221215	2045	1845	2080	1825	3125293	6180111165	00	0.00	N	2	215
479	20221214	1830	1765	1840	1765	210545	381953845	00	0.00	N	2	70
480	20221213	1760	1755	1790	1725	207247	365944815	00	0.00	N	2	5
481	20221212	1755	1760	1770	1720	81877	142787005	00	0.00	N	2	5
482	20221209	1750	1750	1780	1730	175054	305275645	00	0.00	N	2	5
483	20221208	1745	1750	1785	1735	199614	349769280	00	0.00	N	5	-15
484	20221207	1760	1750	1780	1705	310226	538463965	00	0.00	N	5	-15
485	20221206	1775	1830	1835	1775	272238	490119775	00	0.00	N	5	-65
486	20221205	1840	1835	1870	1825	228376	420934400	00	0.00	N	3	0
487	20221202	1840	1835	1865	1800	293076	536548300	00	0.00	N	2	5
488	20221201	1835	1850	1885	1800	489628	902628500	00	0.00	N	2	15
489	20221130	1820	1805	1835	1770	261317	469916835	00	0.00	N	2	20
490	20221129	1800	1780	1810	1760	259983	462553120	00	0.00	N	2	10
491	20221128	1790	1865	1895	1745	659803	1185630170	00	0.00	N	5	-65
492	20221125	1855	1860	1890	1825	340771	635336685	00	0.00	N	3	0
493	20221124	1855	1875	1885	1820	298587	551367250	00	0.00	N	2	5
494	20221123	1850	1845	1880	1800	706137	1308961275	00	0.00	N	3	0
495	20221122	1850	1730	1855	1715	1492595	2688628380	00	0.00	N	2	120
496	20221121	1730	1745	1765	1710	316224	547600595	00	0.00	N	2	5
497	20221118	1725	1715	1825	1715	322509	561728725	00	0.00	N	2	10
498	20221117	1715	1735	1745	1700	277751	475953720	00	0.00	N	5	-35
499	20221116	1750	1730	1760	1700	311064	536392360	00	0.00	N	2	15
500	20221115	1735	1725	1770	1700	349809	605280930	00	0.00	N	2	10
501	20221114	1725	1735	1735	1695	385175	659496895	00	0.00	N	2	25
502	20221111	1700	1790	1820	1700	1318106	2306903355	00	0.00	N	5	-50
503	20221110	1750	1725	1840	1690	2016913	3538993065	00	0.00	N	2	35
504	20221109	1715	1625	1820	1610	4253093	7350898475	00	0.00	N	2	70
505	20221108	1645	1655	1655	1590	1393827	2262974720	00	0.00	N	2	15
506	20221107	1630	1465	1800	1445	8226550	13871346735	00	0.00	N	2	175
507	20221104	1455	1455	1460	1430	37516	54195335	00	0.00	N	5	-15
508	20221103	1470	1435	1485	1415	77230	112167665	00	0.00	N	2	10
509	20221102	1460	1485	1485	1400	103598	151679055	00	0.00	N	5	-15
510	20221101	1475	1460	1480	1435	124456	180923290	00	0.00	N	2	30
511	20221031	1445	1430	1450	1400	85291	121146185	00	0.00	N	2	15
512	20221028	1430	1430	1450	1390	117812	167619580	00	0.00	N	3	0
513	20221027	1430	1375	1450	1365	189166	268481820	00	0.00	N	2	75
514	20221026	1355	1395	1395	1350	124770	170418045	00	0.00	N	5	-40
515	20221025	1395	1405	1425	1375	70652	98467465	00	0.00	N	5	-10
516	20221024	1405	1365	1415	1355	97319	135218130	00	0.00	N	2	40
517	20221021	1365	1395	1410	1350	99792	137031995	00	0.00	N	5	-45
518	20221020	1410	1415	1425	1325	116759	161553900	00	0.00	N	2	25
519	20221019	1385	1320	1495	1315	716025	1003798915	00	0.00	N	2	70
520	20221018	1315	1350	1350	1290	121838	160523200	00	0.00	N	5	-5
521	20221017	1320	1305	1325	1280	70727	92503690	00	0.00	N	3	0
522	20221014	1320	1290	1355	1285	87928	115799655	00	0.00	N	2	50
523	20221013	1270	1355	1370	1225	356241	452668155	00	0.00	N	5	-105
524	20221012	1375	1370	1405	1350	155288	212369750	00	0.00	N	5	-25
525	20221011	1400	1480	1485	1365	147828	207963815	00	0.00	N	5	-95
526	20221007	1495	1490	1500	1460	48387	71888590	00	0.00	N	2	15
527	20221006	1480	1450	1490	1435	73812	107875095	00	0.00	N	2	30
528	20221005	1450	1500	1505	1425	79882	116582655	00	0.00	N	5	-20
529	20221004	1470	1480	1490	1445	28017	41010850	00	0.00	N	2	35
530	20220930	1435	1405	1450	1385	73646	104776180	00	0.00	N	5	-5
531	20220929	1440	1450	1500	1410	43338	63549425	00	0.00	N	3	0
532	20220928	1440	1460	1500	1375	117104	166404870	00	0.00	N	5	-30
533	20220927	1470	1485	1495	1420	123221	178798415	00	0.00	N	5	-15
534	20220926	1485	1520	1550	1470	274346	412565260	00	0.00	N	5	-70
535	20220923	1555	1600	1670	1550	263275	417456220	00	0.00	N	5	-30
536	20220922	1585	1530	1595	1525	250968	387691905	00	0.00	N	2	40
537	20220921	1545	1555	1585	1535	127109	197030960	00	0.00	N	5	-15
538	20220920	1560	1560	1590	1545	210105	328623665	00	0.00	N	3	0
539	20220919	1560	1655	1660	1505	364517	580363645	00	0.00	N	5	-105
540	20220916	1665	1685	1700	1655	175825	294106720	00	0.00	N	5	-30
541	20220915	1695	1725	1740	1685	141706	241028665	00	0.00	N	5	-25
542	20220914	1720	1665	1755	1625	254749	432502480	00	0.00	N	2	20
543	20220913	1700	1720	1735	1695	387980	661518480	00	0.00	N	3	0
544	20220908	1700	1700	1715	1695	60792	103497465	00	0.00	N	3	0
545	20220907	1700	1745	1745	1680	89021	151481520	00	0.00	N	5	-25
546	20220906	1725	1730	1760	1700	140462	242078885	00	0.00	N	2	15
547	20220905	1710	1700	1730	1695	104741	179082860	00	0.00	N	5	-10
548	20220902	1720	1725	1735	1705	152615	262374415	00	0.00	N	5	-10
549	20220901	1730	1740	1750	1715	180875	313043245	00	0.00	N	5	-10
550	20220831	1740	1735	1755	1725	278944	484887255	00	0.00	N	2	5
551	20220830	1735	1710	1765	1710	235276	410298855	00	0.00	N	2	15
552	20220829	1720	1725	1730	1705	231487	396994120	00	0.00	N	5	-30
553	20220826	1750	1720	1780	1720	405490	712269075	00	0.00	N	2	25
554	20220825	1725	1715	1730	1695	121041	207314410	00	0.00	N	2	30
555	20220824	1695	1665	1745	1655	221128	370704515	00	0.00	N	2	30
556	20220823	1665	1710	1710	1665	389508	656120360	00	0.00	N	5	-50
557	20220822	1715	1730	1750	1695	284975	488563540	00	0.00	N	5	-20
558	20220819	1735	1745	1750	1730	184421	321006735	00	0.00	N	5	-5
559	20220818	1740	1740	1760	1725	226882	394703510	00	0.00	N	5	-20
560	20220817	1760	1800	1800	1750	267197	472140885	00	0.00	N	5	-15
561	20220816	1775	1770	1810	1760	320539	569828450	00	0.00	N	2	10
562	20220812	1765	1725	1800	1720	519481	914253940	00	0.00	N	2	40
563	20220811	1725	1725	1740	1710	225059	387991295	00	0.00	N	2	15
564	20220810	1710	1735	1735	1705	319954	547600340	00	0.00	N	5	-25
565	20220809	1735	1740	1740	1720	167597	289499940	00	0.00	N	5	-5
566	20220808	1740	1770	1785	1720	435167	754793870	00	0.00	N	5	-30
567	20220805	1770	1750	1785	1710	460056	807160875	00	0.00	N	2	25
568	20220804	1745	1720	1755	1700	280383	483262295	00	0.00	N	2	15
569	20220803	1730	1705	1765	1695	473665	818422445	00	0.00	N	2	25
570	20220802	1705	1715	1720	1650	610466	1025313630	00	0.00	N	2	5
571	20220801	1700	1845	1875	1680	2793641	4840901285	00	0.00	N	5	-150
572	20220729	1850	1830	1910	1830	339596	635623290	00	0.00	N	2	20
573	20220728	1830	1855	1860	1830	128717	236672960	00	0.00	N	5	-10
574	20220727	1840	1825	1865	1820	123542	226257365	00	0.00	N	2	5
575	20220726	1835	1820	1865	1820	230237	425206905	00	0.00	N	3	0
576	20220725	1835	1825	1860	1825	183995	337365000	00	0.00	N	5	-5
577	20220722	1840	1875	1875	1825	235499	433481205	00	0.00	N	5	-20
578	20220721	1860	1840	1870	1815	232995	426686850	00	0.00	N	2	10
579	20220720	1850	1850	1875	1835	279539	517980360	00	0.00	N	2	25
580	20220719	1825	1835	1845	1800	201548	366717665	00	0.00	N	5	-30
581	20220718	1855	1815	1865	1795	249994	458677695	00	0.00	N	2	40
582	20220715	1815	1855	1855	1755	449654	807301680	00	0.00	N	5	-30
583	20220714	1845	1880	1950	1840	501198	947294510	00	0.00	N	5	-80
584	20220713	1925	1920	1990	1865	474216	910297970	00	0.00	N	5	-5
585	20220712	1930	1970	1985	1850	478612	914438020	00	0.00	N	5	-60
586	20220711	1990	1935	2070	1875	990624	1971402745	00	0.00	N	2	100
587	20220708	1890	1850	1950	1840	1112246	2097687360	00	0.00	N	2	60
588	20220707	1830	1795	1950	1775	1395764	2589675825	00	0.00	N	2	70
589	20220706	1760	1785	1825	1740	437314	779738530	00	0.00	N	5	-40
590	20220705	1800	1745	1825	1715	1039322	1842531870	00	0.00	N	2	45
591	20220704	1755	2035	2070	1675	2518975	4549008700	00	0.00	N	5	-270
592	20220701	2025	2210	2275	2015	1449032	3130078250	00	0.00	N	5	-185
593	20220630	2210	2635	3200	2080	7271196	17503447460	00	0.00	N	5	-610
594	20220629	2820	2785	2890	2650	240512	668201270	00	0.00	N	5	-25
595	20220628	2845	2830	2880	2760	95007	267371360	00	0.00	N	2	15
596	20220627	2830	2880	2880	2730	42487	118222200	00	0.00	N	2	135
597	20220624	2695	2860	2865	2650	116833	321431930	00	0.00	N	5	-80
598	20220623	2775	2970	2970	2775	77621	220000125	00	0.00	N	5	-135
599	20220622	2910	2875	2975	2870	62289	181771195	00	0.00	N	5	-35
600	20220621	2945	2840	2995	2840	81974	239669275	00	0.00	N	2	105
601	20220620	2840	2920	2985	2830	99846	285911935	00	0.00	N	5	-150
602	20220617	2990	3040	3040	2940	92703	275436805	00	0.00	N	5	-60
603	20220616	3050	3125	3125	3025	100230	305966030	00	0.00	N	3	0
604	20220615	3050	3165	3205	3000	286360	876882545	00	0.00	N	5	-155
605	20220614	3205	3150	3245	3050	214482	675269605	00	0.00	N	2	30
606	20220613	3175	3080	3350	3030	786840	2512012875	00	0.00	N	2	115
607	20220610	3060	3095	3110	3035	128056	392782570	00	0.00	N	5	-30
608	20220609	3090	3035	3335	2985	885380	2789465875	00	0.00	N	2	105
609	20220608	2985	2950	3435	2950	1630523	5195924480	00	0.00	N	2	25
610	20220607	2960	2980	3015	2950	48684	144386515	00	0.00	N	5	-15
611	20220603	2975	3015	3020	2950	54051	161361535	00	0.00	N	5	-15
612	20220602	2990	2995	3045	2955	22071	66061120	00	0.00	N	5	-10
613	20220531	3000	2995	3020	2960	42114	125920745	00	0.00	N	2	5
614	20220530	2995	2980	3080	2960	52727	158462165	00	0.00	N	2	15
615	20220527	2980	2970	3020	2960	68992	206082360	00	0.00	N	5	-5
616	20220526	2985	3000	3035	2960	63775	190820155	00	0.00	N	5	-15
617	20220525	3000	3020	3040	2970	37735	113394100	00	0.00	N	5	-25
618	20220524	3025	3070	3070	2980	63325	190659110	00	0.00	N	2	5
619	20220523	3020	2925	3040	2925	68466	204558280	00	0.00	N	2	70
620	20220520	2950	2920	2955	2890	57842	169190715	00	0.00	N	2	30
621	20220519	2920	2810	2960	2810	84020	243026220	00	0.00	N	3	0
622	20220518	2920	3035	3035	2860	149579	435783130	00	0.00	N	5	-45
623	20220517	2965	3060	3060	2965	55073	164664080	00	0.00	N	5	-75
624	20220516	3040	2990	3140	2935	94695	283059695	00	0.00	N	2	50